Intel Corporation (INTC)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119C00013000 | 2023-02-06 9:41AM EST | 13.00 | 16.80 | 16.05 | 16.50 | 0.00 | - | 2 | 11 | 51.76% |
| INTC240119C00015000 | 2023-02-07 3:24PM EST | 15.00 | 14.38 | 14.15 | 14.50 | +0.34 | +2.42% | 15 | 2,596 | 51.51% |
| INTC240119C00017500 | 2023-02-07 9:50AM EST | 17.50 | 11.80 | 11.90 | 12.25 | -0.05 | -0.42% | 2 | 1,885 | 47.27% |
| INTC240119C00020000 | 2023-02-07 2:17PM EST | 20.00 | 9.80 | 9.75 | 10.10 | +0.15 | +1.55% | 16 | 1,623 | 43.53% |
| INTC240119C00022500 | 2023-02-07 3:57PM EST | 22.50 | 8.12 | 7.90 | 8.20 | +0.12 | +1.50% | 13 | 746 | 41.68% |
| INTC240119C00025000 | 2023-02-07 3:58PM EST | 25.00 | 6.35 | 6.10 | 6.35 | +0.24 | +3.93% | 32 | 16,377 | 38.42% |
| INTC240119C00027500 | 2023-02-07 3:23PM EST | 27.50 | 4.75 | 4.60 | 4.80 | +0.15 | +3.26% | 58 | 11,130 | 36.40% |
| INTC240119C00030000 | 2023-02-07 3:57PM EST | 30.00 | 3.45 | 3.30 | 3.55 | +0.15 | +4.55% | 149 | 39,701 | 35.11% |
| INTC240119C00032500 | 2023-02-07 3:51PM EST | 32.50 | 2.30 | 2.30 | 2.52 | -0.09 | -3.77% | 183 | 29,909 | 33.74% |
| INTC240119C00035000 | 2023-02-07 3:57PM EST | 35.00 | 1.70 | 1.58 | 1.84 | +0.05 | +3.03% | 380 | 77,954 | 33.64% |
| INTC240119C00037500 | 2023-02-07 3:55PM EST | 37.50 | 1.15 | 1.01 | 1.26 | +0.03 | +2.68% | 1,419 | 31,434 | 32.81% |
| INTC240119C00040000 | 2023-02-07 3:54PM EST | 40.00 | 0.78 | 0.70 | 0.82 | +0.05 | +6.85% | 202 | 51,604 | 31.81% |
| INTC240119C00042500 | 2023-02-07 3:32PM EST | 42.50 | 0.52 | 0.44 | 0.52 | +0.03 | +6.12% | 98 | 20,909 | 30.98% |
| INTC240119C00045000 | 2023-02-07 12:42PM EST | 45.00 | 0.33 | 0.32 | 0.41 | +0.01 | +3.13% | 40 | 50,094 | 32.08% |
| INTC240119C00047500 | 2023-02-07 3:19PM EST | 47.50 | 0.22 | 0.19 | 0.30 | -0.01 | -4.35% | 257 | 16,222 | 32.47% |
| INTC240119C00050000 | 2023-02-07 1:44PM EST | 50.00 | 0.16 | 0.16 | 0.21 | -0.01 | -5.88% | 582 | 97,844 | 32.52% |
| INTC240119C00052500 | 2023-02-07 3:29PM EST | 52.50 | 0.13 | 0.11 | 0.20 | -0.03 | -18.75% | 62 | 12,835 | 34.38% |
| INTC240119C00055000 | 2023-02-07 3:48PM EST | 55.00 | 0.08 | 0.08 | 0.16 | 0.00 | - | 20 | 34,157 | 35.01% |
| INTC240119C00057500 | 2023-02-03 11:48AM EST | 57.50 | 0.09 | 0.06 | 0.13 | 0.00 | - | 14 | 9,295 | 35.65% |
| INTC240119C00060000 | 2023-02-07 3:35PM EST | 60.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 64 | 39,945 | 35.35% |
| INTC240119C00062500 | 2023-02-06 1:17PM EST | 62.50 | 0.06 | 0.03 | 0.10 | 0.00 | - | 7 | 6,257 | 37.50% |
| INTC240119C00065000 | 2023-02-07 2:15PM EST | 65.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 103 | 15,988 | 36.33% |
| INTC240119C00070000 | 2023-02-07 12:57PM EST | 70.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 21,769 | 39.06% |
| INTC240119C00075000 | 2023-02-07 3:54PM EST | 75.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 12 | 8,637 | 39.65% |
| INTC240119C00080000 | 2023-02-07 3:55PM EST | 80.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 408 | 47,914 | 41.80% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| INTC240119P00013000 | 2023-02-07 12:15PM EST | 13.00 | 0.14 | 0.08 | 0.15 | 0.00 | - | 6 | 667 | 47.75% |
| INTC240119P00015000 | 2023-02-06 3:27PM EST | 15.00 | 0.26 | 0.20 | 0.26 | 0.00 | - | 1 | 12,115 | 45.07% |
| INTC240119P00017500 | 2023-02-07 1:01PM EST | 17.50 | 0.41 | 0.39 | 0.46 | -0.01 | -2.38% | 4 | 4,310 | 41.75% |
| INTC240119P00020000 | 2023-02-07 2:57PM EST | 20.00 | 0.70 | 0.67 | 0.72 | -0.05 | -6.67% | 302 | 14,425 | 37.96% |
| INTC240119P00022500 | 2023-02-07 3:57PM EST | 22.50 | 1.15 | 1.11 | 1.20 | -0.11 | -8.73% | 207 | 25,628 | 35.89% |
| INTC240119P00025000 | 2023-02-07 3:25PM EST | 25.00 | 1.85 | 1.73 | 1.85 | -0.12 | -6.09% | 202 | 14,176 | 33.66% |
| INTC240119P00027500 | 2023-02-07 3:07PM EST | 27.50 | 2.67 | 2.61 | 2.72 | -0.13 | -4.64% | 1,242 | 19,727 | 31.46% |
| INTC240119P00030000 | 2023-02-07 3:50PM EST | 30.00 | 3.85 | 3.75 | 3.95 | -0.15 | -3.75% | 18 | 23,996 | 30.25% |
| INTC240119P00032500 | 2023-02-07 3:54PM EST | 32.50 | 5.20 | 5.15 | 5.50 | -0.31 | -5.63% | 822 | 28,001 | 29.49% |
| INTC240119P00035000 | 2023-02-07 2:43PM EST | 35.00 | 7.09 | 6.85 | 7.10 | -0.13 | -1.80% | 10 | 26,162 | 26.78% |
| INTC240119P00037500 | 2023-02-07 12:54PM EST | 37.50 | 9.00 | 8.75 | 9.25 | +1.26 | +16.28% | 7 | 18,255 | 27.54% |
| INTC240119P00040000 | 2023-02-07 2:26PM EST | 40.00 | 11.35 | 11.10 | 11.55 | +0.15 | +1.34% | 10 | 33,203 | 28.83% |
| INTC240119P00042500 | 2023-02-07 11:39AM EST | 42.50 | 13.88 | 13.30 | 13.80 | +0.53 | +3.97% | 4 | 10,909 | 28.03% |
| INTC240119P00045000 | 2023-02-07 12:22PM EST | 45.00 | 16.30 | 15.85 | 16.00 | +0.80 | +5.16% | 35 | 22,297 | 21.78% |
| INTC240119P00047500 | 2023-02-03 10:47AM EST | 47.50 | 17.20 | 18.25 | 18.70 | 0.00 | - | 50 | 1,199 | 31.35% |
| INTC240119P00050000 | 2023-02-07 1:24PM EST | 50.00 | 21.20 | 20.75 | 21.15 | -0.05 | -0.24% | 6 | 1,999 | 32.32% |
| INTC240119P00052500 | 2023-02-07 10:46AM EST | 52.50 | 23.75 | 23.20 | 23.75 | +0.75 | +3.26% | 5 | 412 | 37.31% |
| INTC240119P00055000 | 2023-02-07 9:46AM EST | 55.00 | 26.30 | 25.65 | 26.30 | -2.65 | -9.15% | 2 | 65 | 40.72% |
| INTC240119P00057500 | 2022-12-13 10:20AM EST | 57.50 | 28.05 | 26.55 | 27.85 | 0.00 | - | 1 | 17 | 0.00% |
| INTC240119P00060000 | 2023-02-02 3:51PM EST | 60.00 | 30.25 | 30.60 | 31.30 | 0.00 | - | 1 | 34 | 44.73% |
| INTC240119P00062500 | 2022-11-07 11:46AM EST | 62.50 | 34.50 | 33.80 | 34.40 | 0.00 | - | 1 | 1 | 53.08% |
| INTC240119P00065000 | 2023-01-31 10:01AM EST | 65.00 | 37.75 | 35.55 | 36.40 | 0.00 | - | 2 | 0 | 50.78% |
| INTC240119P00070000 | 2022-11-14 10:09AM EST | 70.00 | 39.33 | 41.00 | 41.75 | 0.00 | - | 3 | 0 | 53.52% |
| INTC240119P00075000 | 2023-02-01 3:09PM EST | 75.00 | 46.20 | 45.45 | 46.25 | 0.00 | - | 1 | 1 | 53.08% |
| INTC240119P00080000 | 2023-02-02 3:37PM EST | 80.00 | 50.35 | 50.40 | 51.50 | 0.00 | - | 1 | 4 | 62.35% |
© 2023 Yahoo. Tous droits réservés.
